ENI S.p.A. Stock Price History
NYSE: EEnergyOil & Gas ProductionUSD
55.91+0.29 (+0.52%)
Market open · Delayed 15 min · as of Oct 9, 2:51 PM ET
E price history at a glance
The price history for ENI S.p.A. (E) on this page begins on November 27, 1995, when the stock closed at $12.55; it most recently closed at $55.62 on October 5, 2026. The highest price in this record is $85.16, reached on May 19, 2008; the latest close is 34.7% below that peak. Across the 30 complete calendar years in the table, E finished higher in 18 and lower in 12. Its best year was 1996 (+50.0%) and its worst was 2020 (-34.7%).
Over roughly 31 years the share price changed +343.2%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, E has gained 56.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $85.16
- Date of high
- May 19, 2008
- Low since 1995
- $12.10
- Date of low
- Mar 16, 2020
- 52-week high
- $58.00
- 52-week low
- $34.03
- Last close
- $55.62
E returns
1 week
+2.26%
1 month
+1.24%
3 months
+16.09%
6 months
-0.11%
Year to date
+46.60%
1 year
+56.50%
3 years
+70.72%
5 years
+96.19%
E price return, excluding dividends.
E annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.62 | +42.47% |
| 2025 | 39.04 | +40.94% |
| 2024 | 27.70 | -18.55% |
| 2023 | 34.01 | +18.67% |
| 2022 | 28.66 | +3.65% |
| 2021 | 27.65 | +34.22% |
| 2020 | 20.60 | -34.73% |
| 2019 | 31.56 | -3.90% |
| 2018 | 32.84 | -1.05% |
| 2017 | 33.19 | +2.95% |
| 2016 | 32.24 | +8.19% |
| 2015 | 29.80 | -14.81% |
| 2014 | 34.98 | -26.73% |
| 2013 | 47.74 | -4.52% |
| 2012 | 50.00 | +21.15% |
| 2011 | 41.27 | -5.65% |
| 2010 | 43.74 | -13.57% |
| 2009 | 50.61 | +3.50% |
| 2008 | 48.90 | -33.72% |
| 2007 | 73.78 | +9.66% |
| 2006 | 67.28 | +20.61% |
| 2005 | 55.78 | +10.82% |
| 2004 | 50.34 | +29.89% |
| 2003 | 38.75 | +20.03% |
| 2002 | 32.28 | +28.64% |
| 2001 | 25.10 | -2.45% |
| 2000 | 25.73 | +16.67% |
| 1999 | 22.05 | -18.63% |
| 1998 | 27.10 | +16.81% |
| 1997 | 23.20 | +12.90% |
| 1996 | 20.55 | +50.00% |
| 1995* | 13.70 | +9.16% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
E daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.72 | 56.09 | 55.30 | 55.62 | +3.08% | |
| 54.47 | 54.68 | 53.79 | 53.96 | -1.08% | |
| 54.52 | 54.76 | 54.29 | 54.55 | -0.16% | |
| 54.51 | 54.91 | 53.87 | 54.64 | -0.16% | |
| 54.12 | 55.01 | 54.12 | 54.73 | +0.63% | |
| 53.87 | 54.39 | 53.65 | 54.39 | +0.17% | |
| 54.38 | 54.80 | 54.26 | 54.30 | -0.64% | |
| 54.66 | 55.24 | 54.59 | 54.65 | -1.74% | |
| 55.90 | 56.23 | 55.41 | 55.62 | +1.66% | |
| 54.67 | 55.05 | 54.40 | 54.71 | -0.60% | |
| 55.15 | 55.50 | 54.68 | 55.04 | +0.38% | |
| 53.96 | 54.97 | 53.93 | 54.83 | +2.95% | |
| 53.09 | 53.65 | 52.79 | 53.26 | -1.44% | |
| 54.76 | 54.82 | 54.03 | 54.04 | -1.06% | |
| 54.64 | 55.11 | 54.55 | 54.62 | -1.48% | |
| 55.02 | 55.48 | 54.82 | 55.44 | +0.25% | |
| 56.50 | 56.50 | 55.24 | 55.30 | -2.40% | |
| 55.69 | 56.69 | 55.69 | 56.66 | +2.27% | |
| 55.84 | 55.95 | 55.05 | 55.40 | -1.16% | |
| 55.51 | 56.08 | 55.21 | 56.05 | -0.66% | |
| 56.16 | 56.42 | 55.65 | 56.42 | +0.64% | |
| 55.81 | 56.06 | 55.45 | 56.06 | +2.04% | |
| 54.24 | 54.97 | 54.24 | 54.94 | +2.54% | |
| 54.24 | 54.24 | 53.45 | 53.58 | -2.81% | |
| 55.23 | 55.58 | 54.98 | 55.13 | -0.14% | |
| 54.79 | 55.57 | 54.70 | 55.21 | -0.58% | |
| 54.95 | 55.71 | 54.63 | 55.53 | +1.33% | |
| 54.02 | 54.85 | 53.97 | 54.80 | +3.77% | |
| 53.12 | 53.18 | 52.67 | 52.81 | -0.77% | |
| 53.49 | 53.55 | 52.73 | 53.22 | -0.65% | |
| 53.58 | 54.12 | 53.41 | 53.57 | -0.89% | |
| 54.13 | 54.43 | 53.85 | 54.05 | -2.12% | |
| 55.51 | 55.66 | 54.95 | 55.22 | -2.21% | |
| 56.83 | 56.84 | 56.33 | 56.47 | -1.53% | |
| 57.01 | 57.75 | 57.00 | 57.35 | +2.47% | |
| 56.25 | 56.39 | 55.81 | 55.97 | +0.07% | |
| 56.19 | 56.25 | 55.64 | 55.93 | -0.18% | |
| 55.32 | 56.03 | 55.09 | 56.03 | +1.36% | |
| 54.91 | 55.30 | 54.84 | 55.28 | +0.91% | |
| 54.25 | 54.80 | 54.00 | 54.78 | -0.62% | |
| 55.21 | 55.49 | 55.03 | 55.12 | -0.67% | |
| 55.26 | 55.71 | 55.25 | 55.49 | +1.13% | |
| 54.04 | 55.00 | 54.03 | 54.87 | +2.35% | |
| 53.70 | 53.85 | 53.44 | 53.61 | -1.22% | |
| 53.93 | 54.30 | 53.49 | 54.27 | +2.73% | |
| 54.30 | 54.34 | 52.37 | 52.83 | -1.22% | |
| 53.70 | 53.75 | 53.19 | 53.48 | -1.87% | |
| 54.45 | 54.62 | 54.00 | 54.50 | -1.91% | |
| 55.08 | 55.70 | 54.66 | 55.56 | 0.00% | |
| 54.58 | 55.57 | 54.41 | 55.56 | +3.25% | |
| 53.58 | 54.08 | 53.54 | 53.81 | +7.13% | |
| 50.65 | 51.04 | 49.99 | 50.23 | -0.79% | |
| 50.85 | 51.17 | 50.52 | 50.63 | -3.38% | |
| 52.00 | 52.60 | 51.89 | 52.40 | +0.79% | |
| 52.02 | 52.36 | 51.84 | 51.99 | +1.78% | |
| 50.89 | 51.14 | 50.69 | 51.08 | +1.77% | |
| 50.00 | 50.19 | 49.75 | 50.19 | +1.35% | |
| 49.03 | 49.77 | 48.93 | 49.52 | -0.50% | |
| 49.48 | 49.77 | 49.31 | 49.77 | +3.60% | |
| 48.39 | 48.49 | 48.01 | 48.04 | -1.88% | |
| 49.26 | 49.31 | 48.50 | 48.96 | -1.19% | |
| 50.05 | 50.20 | 49.38 | 49.55 | +0.22% | |
| 48.50 | 49.61 | 48.50 | 49.44 | +3.60% | |
| 47.62 | 47.72 | 47.21 | 47.72 | -0.40% | |
| 48.06 | 48.08 | 47.69 | 47.91 | -1.01% | |
| 48.10 | 48.68 | 47.92 | 48.40 | +1.96% | |
| 46.81 | 47.66 | 46.59 | 47.47 | +2.09% | |
| 46.46 | 46.50 | 46.16 | 46.50 | -0.79% | |
| 46.35 | 46.87 | 46.34 | 46.87 | +2.85% | |
| 45.86 | 46.10 | 45.51 | 45.57 | -2.75% | |
| 46.89 | 47.06 | 46.67 | 46.86 | +0.56% | |
| 46.66 | 46.94 | 46.39 | 46.60 | +1.13% | |
| 46.58 | 46.61 | 45.91 | 46.08 | -1.52% | |
| 45.97 | 46.79 | 45.86 | 46.79 | -0.91% | |
| 47.18 | 47.46 | 46.97 | 47.22 | -3.08% | |
| 49.12 | 49.19 | 48.72 | 48.72 | -1.38% | |
| 49.27 | 49.74 | 49.07 | 49.40 | +0.92% | |
| 49.01 | 49.01 | 48.25 | 48.95 | -1.59% | |
| 50.76 | 51.10 | 49.58 | 49.74 | -2.26% | |
| 51.30 | 51.35 | 45.70 | 50.89 | -0.74% | |
| 51.16 | 51.54 | 51.02 | 51.27 | -4.17% | |
| 53.10 | 54.09 | 53.09 | 53.50 | -1.04% | |
| 55.30 | 55.30 | 54.01 | 54.06 | -0.33% | |
| 54.06 | 54.81 | 54.01 | 54.24 | +1.27% | |
| 54.27 | 54.27 | 53.02 | 53.56 | -1.40% | |
| 54.33 | 54.73 | 54.16 | 54.32 | +0.97% | |
| 54.23 | 54.32 | 53.52 | 53.80 | -1.12% | |
| 53.99 | 54.50 | 53.88 | 54.41 | +0.13% | |
| 54.42 | 54.76 | 54.17 | 54.34 | +0.54% | |
| 53.38 | 54.07 | 53.38 | 54.05 | +0.84% | |
| 53.27 | 53.82 | 53.11 | 53.60 | +2.76% | |
| 52.31 | 52.69 | 52.10 | 52.16 | -0.29% | |
| 53.20 | 53.25 | 52.23 | 52.31 | -0.29% | |
| 52.31 | 52.61 | 51.90 | 52.46 | -2.07% | |
| 54.17 | 54.34 | 53.53 | 53.57 | -1.51% | |
| 53.61 | 54.46 | 53.50 | 54.39 | -1.36% | |
| 55.55 | 55.66 | 54.75 | 55.14 | +1.36% | |
| 55.51 | 55.76 | 54.28 | 54.40 | -2.42% | |
| 56.01 | 56.20 | 55.33 | 55.75 | -1.13% | |
| 56.10 | 56.99 | 55.43 | 56.39 | +1.62% | |
| 55.04 | 55.56 | 54.89 | 55.49 | +0.29% | |
| 54.99 | 55.67 | 54.71 | 55.33 | -0.34% | |
| 55.50 | 55.54 | 55.16 | 55.52 | -0.56% | |
| 55.28 | 55.89 | 55.19 | 55.83 | +0.67% | |
| 54.95 | 55.59 | 54.91 | 55.46 | +3.80% | |
| 53.79 | 54.02 | 53.29 | 53.43 | +1.60% | |
| 53.08 | 53.08 | 52.40 | 52.59 | -2.45% | |
| 53.72 | 54.35 | 53.60 | 53.91 | -4.58% | |
| 56.36 | 56.64 | 55.79 | 56.50 | +0.55% | |
| 56.32 | 56.45 | 55.89 | 56.19 | +0.05% | |
| 56.25 | 56.59 | 55.48 | 56.16 | -0.83% | |
| 55.60 | 57.00 | 55.45 | 56.63 | +2.15% | |
| 55.24 | 55.55 | 55.00 | 55.44 | +1.19% | |
| 54.88 | 55.10 | 54.43 | 54.79 | +1.90% | |
| 53.85 | 54.09 | 53.53 | 53.77 | -0.63% | |
| 54.36 | 54.48 | 53.35 | 54.11 | -0.99% | |
| 54.59 | 54.70 | 54.19 | 54.65 | +0.77% | |
| 54.34 | 54.38 | 53.86 | 54.23 | +2.15% | |
| 52.73 | 53.09 | 52.46 | 53.09 | +1.03% | |
| 52.62 | 52.91 | 52.22 | 52.55 | +0.57% | |
| 52.09 | 52.30 | 50.73 | 52.25 | -5.67% | |
| 54.58 | 55.48 | 54.58 | 55.39 | +2.16% | |
| 55.05 | 55.15 | 54.10 | 54.22 | -2.11% | |
| 55.96 | 55.96 | 55.05 | 55.39 | -1.11% | |
| 56.44 | 56.52 | 55.83 | 56.01 | -0.74% | |
| 55.73 | 56.59 | 55.61 | 56.43 | +1.35% | |
| 56.49 | 57.22 | 55.66 | 55.68 | +0.67% | |
| 53.76 | 55.43 | 53.55 | 55.31 | -3.89% | |
| 56.94 | 57.91 | 56.88 | 57.55 | -0.10% | |
| 58.00 | 58.00 | 56.66 | 57.61 | +0.89% | |
| 56.70 | 57.23 | 56.59 | 57.10 | +4.05% | |
| 55.55 | 55.76 | 54.28 | 54.88 | -3.06% | |
| 56.75 | 57.58 | 54.90 | 56.61 | +1.51% | |
| 56.10 | 56.63 | 55.59 | 55.77 | +1.00% | |
| 53.92 | 55.25 | 53.76 | 55.22 | +2.07% | |
| 53.77 | 54.56 | 53.77 | 54.10 | +0.45% | |
| 52.94 | 54.11 | 52.94 | 53.86 | +2.85% | |
| 52.65 | 53.29 | 52.08 | 52.37 | -1.95% | |
| 52.51 | 53.87 | 52.25 | 53.41 | -2.07% | |
| 54.32 | 55.08 | 53.98 | 54.54 | -0.35% | |
| 54.13 | 55.38 | 54.11 | 54.73 | +3.28% | |
| 53.56 | 53.58 | 52.90 | 52.99 | -1.32% | |
| 53.55 | 53.98 | 53.36 | 53.70 | +4.09% | |
| 51.22 | 52.00 | 51.11 | 51.59 | +0.45% | |
| 50.91 | 51.46 | 50.75 | 51.36 | +2.19% | |
| 49.61 | 50.39 | 49.55 | 50.26 | +1.82% | |
| 48.53 | 49.40 | 48.53 | 49.36 | +2.07% | |
| 48.48 | 48.96 | 48.16 | 48.36 | +0.06% | |
| 47.82 | 48.92 | 47.82 | 48.33 | +1.19% | |
| 47.07 | 47.93 | 46.86 | 47.76 | +2.38% | |
| 46.97 | 47.07 | 46.42 | 46.65 | -0.30% | |
| 46.41 | 46.79 | 45.96 | 46.79 | +1.19% | |
| 46.69 | 46.87 | 46.15 | 46.24 | -2.36% | |
| 47.70 | 47.80 | 47.20 | 47.36 | +0.89% | |
| 46.75 | 46.95 | 46.36 | 46.94 | +3.07% | |
| 44.85 | 45.72 | 44.76 | 45.54 | +2.45% | |
| 44.40 | 44.72 | 44.11 | 44.45 | -0.04% | |
| 44.20 | 44.50 | 43.96 | 44.47 | +0.79% | |
| 44.13 | 44.40 | 44.03 | 44.12 | -0.18% | |
| 43.83 | 44.20 | 43.67 | 44.20 | +0.80% | |
| 43.86 | 43.94 | 43.57 | 43.85 | +0.05% | |
| 43.59 | 43.85 | 43.44 | 43.83 | +1.41% | |
| 42.96 | 43.22 | 42.60 | 43.22 | -0.53% | |
| 42.90 | 43.45 | 42.81 | 43.45 | +1.33% | |
| 43.22 | 43.36 | 42.63 | 42.88 | -1.92% | |
| 43.07 | 43.72 | 43.04 | 43.72 | +2.03% | |
| 42.88 | 42.95 | 42.58 | 42.85 | +0.47% | |
| 42.20 | 42.80 | 42.20 | 42.65 | +0.78% | |
| 41.76 | 42.34 | 41.72 | 42.32 | +2.00% | |
| 41.20 | 41.57 | 41.06 | 41.49 | -0.86% | |
| 41.65 | 41.87 | 41.33 | 41.85 | +0.72% | |
| 40.62 | 41.67 | 40.57 | 41.55 | +1.84% | |
| 40.65 | 40.87 | 40.43 | 40.80 | -0.29% | |
| 41.05 | 41.12 | 40.48 | 40.92 | -1.82% | |
| 41.94 | 42.03 | 41.29 | 41.68 | +1.98% | |
| 41.02 | 41.08 | 40.60 | 40.87 | -0.29% | |
| 40.04 | 41.07 | 40.04 | 40.99 | +2.42% | |
| 40.04 | 40.14 | 39.90 | 40.02 | +0.10% | |
| 39.62 | 39.98 | 39.39 | 39.98 | +3.09% | |
| 38.64 | 38.78 | 38.51 | 38.78 | -0.56% | |
| 38.53 | 39.00 | 38.53 | 39.00 | +2.01% | |
| 38.41 | 38.58 | 38.23 | 38.23 | -1.21% | |
| 38.33 | 38.73 | 38.27 | 38.70 | +1.34% | |
| 38.05 | 38.32 | 37.84 | 38.19 | -2.10% | |
| 38.63 | 39.35 | 38.62 | 39.01 | +1.48% | |
| 37.88 | 38.49 | 37.88 | 38.44 | +2.04% | |
| 37.50 | 37.70 | 37.44 | 37.67 | +0.94% | |
| 37.29 | 37.47 | 37.27 | 37.32 | +0.48% | |
| 36.89 | 37.22 | 36.62 | 37.14 | +1.06% | |
| 36.88 | 37.07 | 36.63 | 36.75 | -2.91% | |
| 39.09 | 39.14 | 37.72 | 37.85 | -3.57% | |
| 39.11 | 39.41 | 38.57 | 39.25 | +0.54% | |
| 38.36 | 39.07 | 38.31 | 39.04 | +2.90% | |
| 38.25 | 38.25 | 37.79 | 37.94 | -0.47% | |
| 37.98 | 38.14 | 37.89 | 38.12 | +0.98% | |
| 37.72 | 37.79 | 37.60 | 37.75 | -0.05% | |
| 37.83 | 37.83 | 37.60 | 37.77 | -0.16% | |
| 37.85 | 37.85 | 37.70 | 37.83 | +0.03% | |
| 37.75 | 37.84 | 37.58 | 37.82 | +0.11% | |
| 37.64 | 37.83 | 37.63 | 37.78 | +1.42% | |
| 37.16 | 37.41 | 37.16 | 37.25 | +1.64% | |
| 36.99 | 36.99 | 36.65 | 36.65 | -0.73% | |
| 36.88 | 37.00 | 36.66 | 36.92 | +1.15% | |
| 37.11 | 37.15 | 36.50 | 36.50 | -2.74% | |
| 37.71 | 37.71 | 37.25 | 37.53 | -0.19% | |
| 37.57 | 37.62 | 37.28 | 37.60 | +0.56% | |
| 37.53 | 37.59 | 37.33 | 37.39 | -0.58% | |
| 37.46 | 37.66 | 37.27 | 37.61 | +0.40% | |
| 37.50 | 37.66 | 37.34 | 37.46 | +0.56% | |
| 37.34 | 37.48 | 37.16 | 37.25 | +0.11% | |
| 37.15 | 37.61 | 37.13 | 37.21 | -2.26% | |
| 38.08 | 38.15 | 37.98 | 38.07 | -0.52% | |
| 37.91 | 38.27 | 37.91 | 38.27 | +1.81% | |
| 37.59 | 37.71 | 37.38 | 37.59 | +0.05% | |
| 37.40 | 37.65 | 37.36 | 37.57 | +0.40% | |
| 37.19 | 37.42 | 37.11 | 37.42 | +0.84% | |
| 36.89 | 37.26 | 36.76 | 37.11 | +1.59% | |
| 36.29 | 36.69 | 36.13 | 36.53 | -1.14% | |
| 36.98 | 36.98 | 36.69 | 36.95 | -0.94% | |
| 37.00 | 37.31 | 36.85 | 37.30 | -0.08% | |
| 37.64 | 37.82 | 37.12 | 37.33 | -0.48% | |
| 37.28 | 37.62 | 37.25 | 37.51 | -1.26% | |
| 37.62 | 38.14 | 37.62 | 37.99 | -0.55% | |
| 38.33 | 38.47 | 38.07 | 38.20 | -0.05% | |
| 38.07 | 38.30 | 37.99 | 38.22 | +0.37% | |
| 38.23 | 38.33 | 37.97 | 38.08 | +0.21% | |
| 38.10 | 38.20 | 37.93 | 38.00 | -0.50% | |
| 37.84 | 38.26 | 37.84 | 38.19 | +1.49% | |
| 37.15 | 38.44 | 36.98 | 37.63 | +1.54% | |
| 36.63 | 37.06 | 36.62 | 37.06 | +0.65% | |
| 36.56 | 36.85 | 36.56 | 36.82 | +0.88% | |
| 36.41 | 36.68 | 36.38 | 36.50 | +0.50% | |
| 36.28 | 36.56 | 36.16 | 36.32 | -0.85% | |
| 36.79 | 36.87 | 36.56 | 36.63 | -0.76% | |
| 36.83 | 36.93 | 36.50 | 36.91 | +0.65% | |
| 36.77 | 36.94 | 36.63 | 36.67 | -1.27% | |
| 37.13 | 37.25 | 36.93 | 37.14 | +0.05% | |
| 36.93 | 37.17 | 36.89 | 37.12 | +0.16% | |
| 36.93 | 37.17 | 36.90 | 37.06 | +0.68% | |
| 37.21 | 37.23 | 36.58 | 36.81 | +1.69% | |
| 36.19 | 36.38 | 36.11 | 36.20 | +2.17% | |
| 34.97 | 35.44 | 34.94 | 35.43 | +2.43% | |
| 34.76 | 34.85 | 34.50 | 34.59 | -0.60% | |
| 34.80 | 34.92 | 34.62 | 34.80 | 0.00% | |
| 34.53 | 34.80 | 34.48 | 34.80 | +1.75% | |
| 34.50 | 34.58 | 34.18 | 34.20 | -0.29% | |
| 34.29 | 34.35 | 34.15 | 34.30 | +0.79% | |
| 34.21 | 34.32 | 34.03 | 34.03 | -1.62% | |
| 34.55 | 34.70 | 34.48 | 34.59 | +0.55% | |
| 34.98 | 35.00 | 34.40 | 34.40 | -2.85% | |
| 35.95 | 36.05 | 35.32 | 35.41 | -0.37% | |
| 35.65 | 35.65 | 35.41 | 35.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the E chart for longer ranges.